Mercados españoles cerrados

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9650-0,1650 (-7,75%)
A partir del 12:25PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,11002,10001,95001,96501,96502.415.822
24 abr 20242,11002,16002,06002,13002,13005.371.200
23 abr 20241,93002,13001,92002,09002,09004.946.600
22 abr 20241,97001,97001,84001,91001,91004.791.900
19 abr 20241,78001,97001,71001,95001,95007.335.600
18 abr 20241,86002,03001,81001,87001,87006.038.800
17 abr 20241,91001,96001,81001,84001,84003.718.700
16 abr 20241,91001,99001,84001,91001,91006.181.200
15 abr 20242,12002,13001,93001,94001,94006.822.600
12 abr 20242,33002,42002,04002,14002,14007.545.200
11 abr 20242,47002,54002,25002,31002,31008.815.000
10 abr 20242,72002,75002,45002,52002,52008.987.500
09 abr 20243,00003,17002,76002,79002,79005.751.600
08 abr 20243,40003,40002,90003,03003,03007.892.900
05 abr 20243,17003,40003,02003,24003,240010.434.600
04 abr 20243,30003,40003,03003,11003,110011.292.200
03 abr 20242,95003,33002,90003,12003,120021.221.600
02 abr 20242,80003,01002,69002,88002,88006.300.600
01 abr 20242,70002,88002,63002,79002,79007.383.800
28 mar 20242,64002,80002,54002,68002,68008.248.100
27 mar 20242,78002,80002,52002,62002,620011.966.800
26 mar 20242,60002,96002,55002,70002,700014.758.400
25 mar 20242,73002,76002,31002,62002,620027.464.600
22 mar 20242,11002,40002,10002,29002,29009.109.500
21 mar 20242,24002,24002,06002,11002,11004.541.500
20 mar 20242,08002,21002,02002,19002,19002.607.000
19 mar 20242,01002,21002,01002,08002,08003.951.100
18 mar 20242,13002,13002,00002,05002,05004.247.500
15 mar 20242,00002,15001,92002,07002,070010.737.600
14 mar 20242,20002,25002,01002,05002,05005.623.300
13 mar 20242,05002,21002,04002,19002,19001.814.300
12 mar 20242,12002,15002,04002,05002,05002.434.000
11 mar 20242,18002,20002,10002,12002,12002.867.200
08 mar 20242,30002,30002,18002,19002,19003.183.300
07 mar 20242,40002,44002,18002,28002,28004.747.700
06 mar 20242,41002,52002,37002,46002,46002.118.900
05 mar 20242,34002,53002,33002,40002,40002.828.300
04 mar 20242,60002,61002,36002,44002,44003.227.900
01 mar 20242,52002,56002,45002,55002,55002.974.600
29 feb 20242,62002,74002,49002,51002,51003.273.100
28 feb 20242,92003,03002,50002,57002,57006.867.400
27 feb 20242,64003,00002,39002,90002,90009.893.500
26 feb 20242,66002,78002,61002,63002,63004.978.900
23 feb 20242,63002,68002,50002,61002,61003.509.600
22 feb 20242,65002,71002,61002,63002,63002.513.200
21 feb 20242,67002,69002,52002,61002,61004.629.000
20 feb 20242,72003,03002,64002,68002,68005.231.300
16 feb 20242,66002,79002,62002,69002,69004.776.000
15 feb 20242,68002,68002,53002,66002,66002.999.300
14 feb 20242,57002,68002,50002,61002,61002.812.200
13 feb 20242,55002,60002,41002,54002,54004.432.100
12 feb 20242,65002,75002,56002,60002,60003.537.100
09 feb 20242,59002,75002,56002,58002,58003.836.800
08 feb 20242,71002,75002,55002,58002,58003.995.800
07 feb 20242,64002,74002,54002,63002,63004.666.400
06 feb 20242,39002,67002,37002,58002,58006.338.500
05 feb 20242,19002,41002,15002,38002,38006.803.400
02 feb 20242,09002,21002,03002,19002,19004.713.700
01 feb 20242,16002,20001,99002,07002,07004.914.300
31 ene 20242,04002,31001,99002,14002,14006.703.200
30 ene 20242,19002,19001,97002,02002,02006.662.200
29 ene 20242,14002,19002,06002,17002,17004.109.400
26 ene 20242,10002,18002,05002,13002,13005.036.100
25 ene 20242,05002,17002,04002,08002,08004.499.800
24 ene 20242,19002,19001,99002,03002,03007.299.900
23 ene 20242,13002,17002,00002,13002,13004.893.400
22 ene 20242,07002,29001,98002,15002,15009.012.600
19 ene 20241,67002,07001,65002,02002,020023.398.000
18 ene 20242,61002,66002,11002,15002,150012.612.600
17 ene 20242,70002,72002,47002,57002,57007.647.700
16 ene 20243,06003,19002,78002,81002,81005.410.500
12 ene 20243,10003,34003,00003,02003,02008.082.800
11 ene 20242,88003,20002,83003,00003,000015.058.500
10 ene 20242,83002,92002,69002,75002,75003.852.500
09 ene 20242,78002,85002,69002,79002,79004.046.700
08 ene 20242,55002,85002,47002,80002,80007.080.100
05 ene 20242,30002,63002,19002,55002,55005.992.000
04 ene 20242,32002,50002,27002,31002,31004.868.100
03 ene 20242,44002,47002,12002,30002,300017.544.800
02 ene 20242,92003,08002,87002,92002,92003.235.100
29 dic 20233,15003,27002,64002,99002,99006.065.800
28 dic 20232,89003,28002,85003,08003,08008.242.500
27 dic 20232,63002,94002,62002,83002,83005.983.200
26 dic 20232,37002,64002,34002,58002,58004.990.100
22 dic 20232,31002,44002,25002,36002,36003.698.000
21 dic 20232,39002,53002,31002,33002,33007.469.700
20 dic 20232,40002,49002,21002,27002,270010.797.600
19 dic 20232,17002,38002,16002,34002,34008.281.700
18 dic 20231,88002,17001,86002,11002,11008.576.600
15 dic 20231,77001,96001,72001,82001,82008.345.200
14 dic 20231,85001,96001,71001,73001,730028.059.100
13 dic 20231,48001,53001,38001,51001,51003.302.000
12 dic 20231,39001,50001,37001,47001,47001.740.900
11 dic 20231,48001,48001,35001,41001,41002.996.700
08 dic 20231,57001,60001,48001,49001,49002.881.900
07 dic 20231,51001,60001,50001,58001,58002.160.400
06 dic 20231,53001,59001,49001,50001,50002.636.700
05 dic 20231,55001,60001,54001,56001,56002.156.300
04 dic 20231,44001,61001,44001,54001,54005.832.700
01 dic 20231,38001,47001,27001,44001,44005.635.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...